Lavvi Empreendimentos Imobiliários S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	14.630	14.650	14.290	14.530	12.547	647,900
2025-10-27	14.320	14.650	14.320	14.540	12.555	452,500
2025-10-24	13.880	14.310	13.880	14.230	12.288	587,400
2025-10-23	13.840	13.850	13.550	13.800	11.916	229,300
2025-10-22	13.790	13.790	13.510	13.640	11.778	331,300
2025-10-21	13.730	13.770	13.480	13.610	11.752	563,600
2025-10-20	13.570	13.880	13.570	13.720	11.847	287,400
2025-10-17	13.500	13.630	13.410	13.610	11.752	1,028,100
2025-10-16	13.510	13.690	13.420	13.530	11.683	1,062,600
2025-10-15	13.330	13.620	13.250	13.510	11.666	505,900
2025-10-14	13.440	13.450	13.250	13.340	11.519	357,400
2025-10-13	13.540	13.630	13.430	13.440	11.605	285,900
2025-10-10	13.510	13.770	13.300	13.420	11.588	800,500
2025-10-09	13.790	13.790	13.410	13.510	11.666	1,087,200
2025-10-08	13.830	13.890	13.540	13.700	11.830	549,800
2025-10-07	14.070	14.110	13.710	13.830	11.942	691,400
2025-10-06	14.540	14.560	14.060	14.060	12.141	567,000
2025-10-03	14.290	14.540	14.290	14.470	12.495	903,000
2025-10-02	14.790	14.800	14.380	14.380	12.417	587,100
2025-10-01	14.920	14.920	14.610	14.800	12.780	856,600
2025-09-30	14.760	14.930	14.680	14.920	12.883	573,000
2025-09-29	14.890	15.060	14.720	14.740	12.728	437,600
2025-09-26	14.580	14.960	14.580	14.840	12.814	461,800
2025-09-25	14.910	14.990	14.600	14.610	12.616	619,500
2025-09-24	15.180	15.230	14.860	14.910	12.875	370,700
2025-09-23	15.120	15.350	15.050	15.100	13.039	461,300
2025-09-22	15.170	15.190	14.930	15.090	13.030	470,700
2025-09-19	15.590	15.590	15.240	15.240	13.160	453,600
2025-09-18	15.390	15.520	15.300	15.420	13.315	363,800
2025-09-17	15.310	15.500	15.280	15.470	13.358	498,400
2025-09-16	15.120	15.310	15.050	15.310	13.220	561,900
2025-09-15	15.020	15.200	14.940	15.080	13.022	643,500
2025-09-12	14.880	15.020	14.810	14.980	12.935	592,100
2025-09-11	14.790	14.990	14.670	14.990	12.944	463,800
2025-09-10	14.720	14.810	14.520	14.750	12.737	490,600
2025-09-09	14.570	14.680	14.420	14.600	12.607	638,800
2025-09-08	14.520	14.750	14.460	14.550	12.564	766,200
2025-09-05	13.890	14.560	13.890	14.560	12.573	1,344,300
2025-09-04	13.350	13.800	13.240	13.790	11.908	806,500
2025-09-03	13.250	13.300	13.110	13.270	11.459	569,200
2025-09-02	13.150	13.350	13.100	13.220	11.415	1,554,900
2025-09-01	12.880	13.180	12.870	13.140	11.346	1,430,700
2025-08-29	13.250	13.310	12.910	12.910	11.148	651,500
2025-08-28	12.880	13.330	12.880	13.170	11.372	383,000
2025-08-27	12.580	12.870	12.540	12.870	11.113	298,900
2025-08-26	12.430	12.510	12.280	12.500	10.794	374,600
2025-08-25	12.470	12.600	12.370	12.370	10.682	160,500
2025-08-22	12.240	12.600	12.150	12.480	10.777	252,700
2025-08-21	12.430	12.450	12.150	12.180	10.517	648,400
2025-08-20	12.150	12.500	12.130	12.450	10.751	445,900
2025-08-19	12.350	12.350	12.120	12.160	10.500	331,800
2025-08-18	12.120	12.480	12.120	12.420	10.725	520,800
2025-08-15	12.700	12.700	11.960	12.120	10.466	512,600
2025-08-14	12.580	12.580	12.280	12.350	10.664	366,500
2025-08-13	12.580	12.630	12.320	12.400	10.583	317,100
2025-08-12	12.450	12.720	12.450	12.600	10.754	325,900
2025-08-11	12.440	12.600	12.410	12.450	10.626	279,400
2025-08-08	12.440	12.600	12.320	12.440	10.617	753,500
2025-08-07	12.670	12.890	12.290	12.350	10.540	633,100
2025-08-06	12.190	12.500	12.140	12.380	10.566	397,300

← NewerPage 5 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-02	1.0234 BRL
2025-11-25	0.7675 BRL
2025-11-13	0.6380 BRL
2025-08-14	0.1443 BRL
2025-05-15	0.1056 BRL
2025-02-10	0.4093 BRL
2024-11-14	0.4124 BRL
2024-08-15	0.0803 BRL
2024-05-16	0.0851 BRL
2024-03-14	0.1071 BRL
2023-12-13	0.3070 BRL
2023-11-16	0.0590 BRL
2023-08-15	0.0840 BRL
2023-05-16	0.0311 BRL
2023-03-14	0.1791 BRL
2022-08-30	0.3070 BRL
2022-04-26	0.2086 BRL
2021-10-18	0.5764 BRL
2021-04-27	0.1035 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.